Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.720 -0.230 (-3.31%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.440 7.582 7.380 7.478 15,349,200 +0.13(+1.73%)
Sep 27, 2007 7.570 7.598 7.256 7.350 30,890,280 -0.16(-2.16%)
Sep 26, 2007 7.737 7.800 7.310 7.513 41,840,000 -0.49(-6.17%)
Sep 25, 2007 8.037 8.140 7.939 8.006 8,048,000 -0.08(-1.04%)
Sep 24, 2007 7.918 8.188 7.888 8.090 10,321,584 +0.20(+2.55%)
Sep 21, 2007 8.000 8.001 7.850 7.889 7,255,200 +0.04(+0.48%)
Sep 20, 2007 8.084 8.136 7.841 7.851 12,120,000 -0.30(-3.71%)
Sep 19, 2007 8.295 8.415 8.074 8.154 8,434,000 -0.07(-0.85%)
Sep 18, 2007 7.772 8.240 7.640 8.224 11,829,600 +0.54(+7.03%)
Sep 17, 2007 7.746 7.771 7.581 7.684 5,265,600 -0.09(-1.17%)
Sep 14, 2007 7.771 7.946 7.758 7.775 7,087,200 -0.07(-0.91%)
Sep 13, 2007 7.987 8.053 7.829 7.846 6,089,600 -0.13(-1.66%)
Sep 12, 2007 7.825 8.080 7.781 7.979 7,263,200 +0.21(+2.67%)
Sep 11, 2007 7.825 8.026 7.690 7.771 7,420,000 -0.03(-0.37%)
Sep 10, 2007 8.064 8.064 7.556 7.800 10,083,200 -0.18(-2.27%)
Sep 07, 2007 7.764 8.069 7.741 7.981 7,966,400 +0.06(+0.74%)
Sep 06, 2007 8.062 8.110 7.816 7.923 7,934,400 -0.13(-1.64%)
Sep 05, 2007 8.130 8.216 7.944 8.055 6,307,200 -0.11(-1.36%)
Sep 04, 2007 8.039 8.176 8.008 8.166 5,860,800 +0.04(+0.49%)
Aug 31, 2007 8.062 8.188 7.995 8.126 4,097,600 +0.14(+1.77%)
Aug 30, 2007 7.985 8.188 7.905 7.985 7,962,400 -0.11(-1.31%)
Aug 29, 2007 7.782 8.127 7.782 8.091 6,581,600 +0.31(+3.98%)
Aug 28, 2007 7.814 7.968 7.614 7.781 8,396,000 -0.11(-1.43%)
Aug 27, 2007 8.125 8.125 7.886 7.894 6,912,000 -0.29(-3.56%)
Aug 24, 2007 8.123 8.209 8.068 8.185 5,748,800 +0.06(+0.77%)
Aug 23, 2007 8.373 8.526 8.101 8.123 6,660,000 -0.23(-2.81%)
Aug 22, 2007 8.627 8.739 8.322 8.357 11,866,400 -0.01(-0.07%)
Aug 21, 2007 8.125 8.444 8.119 8.364 10,633,600 +0.31(+3.82%)
Aug 20, 2007 8.075 8.375 7.918 8.056 10,476,000 +0.07(+0.83%)
Aug 17, 2007 7.812 8.089 7.644 7.990 12,076,800 +0.44(+5.85%)
Aug 16, 2007 7.251 7.683 6.812 7.549 17,956,800 +0.16(+2.20%)
Aug 15, 2007 7.639 7.781 7.251 7.386 11,573,712 -0.30(-3.87%)
Aug 14, 2007 7.974 8.010 7.582 7.684 9,616,800 -0.22(-2.80%)
Aug 13, 2007 8.445 8.609 7.894 7.905 11,324,000 -0.40(-4.82%)
Aug 10, 2007 8.284 8.455 7.938 8.305 17,604,800 -0.08(-0.98%)
Aug 09, 2007 8.109 9.175 8.066 8.387 29,757,512 +0.05(+0.63%)
Aug 08, 2007 8.230 8.725 8.096 8.335 21,195,200 +0.32(+4.02%)
Aug 07, 2007 7.994 8.188 7.872 8.012 20,350,400 +0.13(+1.67%)
Aug 06, 2007 8.306 8.375 7.750 7.881 17,384,000 -0.18(-2.23%)
Aug 03, 2007 8.137 8.256 7.750 8.061 25,970,400 +0.31(+4.02%)
Aug 02, 2007 8.125 8.162 7.648 7.750 16,584,328 -0.27(-3.32%)
Aug 01, 2007 7.676 8.259 7.589 8.016 20,897,480 +0.34(+4.43%)
Jul 31, 2007 8.100 8.094 7.609 7.676 53,232,120 +0.78(+11.29%)
Jul 30, 2007 6.610 6.940 6.511 6.897 21,538,152 +0.45(+6.96%)
Jul 27, 2007 6.372 6.530 6.294 6.449 8,935,560 +0.14(+2.16%)
Jul 26, 2007 6.369 6.461 6.251 6.312 6,353,920 -0.17(-2.57%)
Jul 25, 2007 6.625 6.665 6.394 6.479 9,351,200 -0.13(-1.95%)
Jul 24, 2007 6.660 6.742 6.601 6.607 6,294,400 -0.16(-2.42%)
Jul 23, 2007 6.986 6.986 6.771 6.771 5,731,960 -0.12(-1.72%)
Jul 20, 2007 7.156 7.178 6.875 6.890 10,414,400 -0.28(-3.94%)
Jul 19, 2007 7.124 7.220 7.112 7.173 8,707,792 +0.08(+1.15%)
Jul 18, 2007 6.859 7.099 6.838 7.091 12,946,400 +0.23(+3.41%)
Jul 17, 2007 6.812 6.880 6.750 6.857 6,195,200 +0.09(+1.31%)
Jul 16, 2007 6.782 7.031 6.754 6.769 10,440,800 +0.02(+0.24%)
Jul 13, 2007 6.650 7.006 6.531 6.753 21,756,472 +0.10(+1.47%)
Jul 12, 2007 6.622 6.679 6.546 6.655 5,783,296 +0.17(+2.54%)
Jul 11, 2007 6.625 6.688 6.469 6.490 6,059,200 -0.05(-0.78%)
Jul 10, 2007 6.737 6.764 6.532 6.541 6,431,200 -0.24(-3.56%)
Jul 09, 2007 6.787 6.857 6.701 6.782 7,397,640 +0.00(+0.04%)
Jul 06, 2007 6.835 6.867 6.583 6.780 14,591,880 -0.01(-0.11%)
Jul 05, 2007 6.144 6.935 6.140 6.787 49,207,200 +0.65(+10.61%)
Jul 03, 2007 5.931 6.136 5.919 6.136 8,534,416 +0.25(+4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.